Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hain Celestial Group (NQ: HAIN )

6.800 -0.150 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 9.705 9.965 9.615 9.800 358,800 +0.04(+0.41%)
Aug 28, 2003 9.515 9.900 9.305 9.760 424,200 +0.26(+2.74%)
Aug 27, 2003 9.725 9.825 9.450 9.500 471,200 -0.26(-2.66%)
Aug 26, 2003 10.04 10.12 9.700 9.760 881,000 -0.34(-3.37%)
Aug 25, 2003 10.03 10.16 10.00 10.10 1,110,400 +0.07(+0.70%)
Aug 22, 2003 9.850 10.07 9.850 10.03 761,800 +0.09(+0.91%)
Aug 21, 2003 9.445 9.940 9.430 9.940 875,400 +0.51(+5.41%)
Aug 20, 2003 9.390 9.510 9.270 9.430 838,600 -0.03(-0.32%)
Aug 19, 2003 9.290 9.525 9.225 9.460 422,200 +0.14(+1.55%)
Aug 18, 2003 9.210 9.325 9.000 9.316 909,800 +0.06(+0.65%)
Aug 15, 2003 8.890 9.290 8.800 9.255 451,200 +0.40(+4.52%)
Aug 14, 2003 8.515 8.910 8.515 8.855 551,600 +0.28(+3.21%)
Aug 13, 2003 8.275 8.595 8.250 8.580 1,401,200 +0.33(+4.00%)
Aug 12, 2003 8.210 8.265 8.210 8.250 158,400 +0.04(+0.43%)
Aug 11, 2003 8.200 8.250 8.175 8.215 299,200 +0.04(+0.49%)
Aug 08, 2003 8.110 8.250 8.075 8.175 202,400 +0.02(+0.25%)
Aug 07, 2003 8.170 8.250 8.090 8.155 291,600 -0.02(-0.18%)
Aug 06, 2003 8.225 8.250 8.140 8.170 315,400 +0.02(+0.25%)
Aug 05, 2003 8.270 8.290 8.100 8.150 298,400 -0.10(-1.21%)
Aug 04, 2003 8.200 8.325 8.200 8.250 242,400 +0.06(+0.79%)
Aug 01, 2003 8.315 8.315 8.140 8.185 327,200 -0.01(-0.18%)
Jul 31, 2003 8.410 8.425 8.180 8.200 648,000 -0.15(-1.80%)
Jul 30, 2003 8.525 8.525 8.350 8.350 595,000 -0.11(-1.24%)
Jul 29, 2003 8.670 8.690 8.405 8.455 1,089,400 -0.19(-2.14%)
Jul 28, 2003 8.345 8.655 8.320 8.640 1,140,600 +0.32(+3.85%)
Jul 25, 2003 8.440 8.440 8.207 8.319 368,800 -0.07(-0.78%)
Jul 24, 2003 8.385 8.475 8.265 8.385 674,600 +0.01(+0.07%)
Jul 23, 2003 8.482 8.525 8.300 8.380 246,800 -0.13(-1.48%)
Jul 22, 2003 8.445 8.525 8.320 8.505 399,400 +0.10(+1.13%)
Jul 21, 2003 8.555 8.620 8.320 8.410 541,200 -0.19(-2.15%)
Jul 18, 2003 8.575 8.650 8.500 8.595 313,000 +0.07(+0.82%)
Jul 17, 2003 8.470 8.610 8.470 8.525 410,800 +0.02(+0.18%)
Jul 16, 2003 8.360 8.585 8.315 8.510 699,600 +0.15(+1.79%)
Jul 15, 2003 8.330 8.490 8.300 8.360 247,000 +0.03(+0.36%)
Jul 14, 2003 8.275 8.565 8.210 8.330 463,600 +0.06(+0.79%)
Jul 11, 2003 8.025 8.275 8.025 8.265 473,200 +0.30(+3.70%)
Jul 10, 2003 8.215 8.245 7.900 7.970 277,400 -0.08(-0.99%)
Jul 09, 2003 7.920 8.050 7.750 8.050 455,000 +0.13(+1.58%)
Jul 08, 2003 7.925 7.975 7.880 7.925 465,400 -0.03(-0.31%)
Jul 07, 2003 8.005 8.010 7.925 7.950 439,600 -0.05(-0.62%)
Jul 03, 2003 8.300 8.325 7.890 8.000 320,600 -0.25(-3.03%)
Jul 02, 2003 8.200 8.270 8.095 8.250 552,200 +0.10(+1.16%)
Jul 01, 2003 8.050 8.300 7.875 8.155 520,000 +0.17(+2.13%)
Jun 30, 2003 7.980 8.020 7.870 7.985 388,000 +0.02(+0.25%)
Jun 27, 2003 8.130 8.150 7.925 7.965 170,448 -0.15(-1.91%)
Jun 26, 2003 7.950 8.160 7.830 8.120 287,400 +0.22(+2.85%)
Jun 25, 2003 8.050 8.050 7.825 7.895 479,800 -0.01(-0.13%)
Jun 24, 2003 8.145 8.230 7.900 7.905 389,000 -0.22(-2.71%)
Jun 23, 2003 8.375 8.435 8.015 8.125 446,400 -0.18(-2.17%)
Jun 20, 2003 8.335 8.495 8.260 8.305 250,000 -0.06(-0.72%)
Jun 19, 2003 8.450 8.615 8.345 8.365 699,400 -0.02(-0.24%)
Jun 18, 2003 8.170 8.420 8.100 8.385 975,600 +0.21(+2.63%)
Jun 17, 2003 8.315 8.350 8.080 8.170 229,000 -0.10(-1.15%)
Jun 16, 2003 7.875 8.300 7.875 8.265 795,800 +0.42(+5.29%)
Jun 13, 2003 8.000 8.055 7.825 7.850 911,000 -0.17(-2.06%)
Jun 12, 2003 8.150 8.150 7.995 8.015 526,600 -0.06(-0.74%)
Jun 11, 2003 8.100 8.155 7.995 8.075 272,600 +0.05(+0.62%)
Jun 10, 2003 8.265 8.265 7.950 8.025 632,200 -0.19(-2.25%)
Jun 09, 2003 8.330 8.390 8.145 8.210 311,600 -0.16(-1.91%)
Jun 06, 2003 8.545 8.550 8.155 8.370 274,400 -0.13(-1.53%)
Jun 05, 2003 8.395 8.575 8.395 8.500 317,800 +0.03(+0.29%)
Jun 04, 2003 8.540 8.625 8.430 8.475 521,000 -0.07(-0.82%)
Jun 03, 2003 8.545 8.745 8.510 8.545 356,800 -0.05(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.